Digital Rand DZAR
Xếp hạng #?
16:47:11 14/06/2021
Digital Rand (DZAR)
Không theo dõi
Lịch sử giá Digital Rand (DZAR) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.05754 | $0.05866 | $0.05434 | $0.05612 | $237,813 | $0 |
| 2020-09-02 | $0.05595 | $0.05848 | $0.05320 | $0.05705 | $194,460 | $0 |
| 2020-09-03 | $0.05727 | $0.05814 | $0.05317 | $0.05466 | $174,036 | $0 |
| 2020-09-04 | $0.05481 | $0.05857 | $0.05382 | $0.05744 | $400,579 | $0 |
| 2020-09-05 | $0.05746 | $0.06106 | $0.05492 | $0.06073 | $587,922 | $0 |
| 2020-09-06 | $0.06070 | $0.06200 | $0.05546 | $0.05765 | $300,069 | $0 |
| 2020-09-07 | $0.05765 | $0.05812 | $0.05544 | $0.05617 | $175,460 | $0 |
| 2020-09-08 | $0.05617 | $0.05750 | $0.05404 | $0.05649 | $82,314.01 | $0 |
| 2020-09-09 | $0.05651 | $0.05795 | $0.05538 | $0.05734 | $168,198 | $0 |
| 2020-09-10 | $0.05734 | $0.05908 | $0.05533 | $0.05617 | $225,832 | $0 |
| 2020-09-11 | $0.05624 | $0.05728 | $0.05500 | $0.05702 | $95,296.70 | $0 |
| 2020-09-12 | $0.05702 | $0.05791 | $0.05573 | $0.05770 | $87,353.34 | $0 |
| 2020-09-13 | $0.05773 | $0.05790 | $0.05577 | $0.05748 | $118,452 | $0 |
| 2020-09-14 | $0.05752 | $0.05889 | $0.05665 | $0.05738 | $42,485.17 | $0 |
| 2020-09-15 | $0.05738 | $0.05873 | $0.05603 | $0.05795 | $180,874 | $0 |
| 2020-09-16 | $0.05794 | $0.05908 | $0.05701 | $0.05871 | $139,423 | $0 |
| 2020-09-17 | $0.05870 | $0.06423 | $0.05680 | $0.05921 | $957,532 | $0 |
| 2020-09-18 | $0.05914 | $0.06776 | $0.05667 | $0.05903 | $738,639 | $0 |
| 2020-09-19 | $0.05903 | $0.05977 | $0.05765 | $0.05898 | $300,198 | $0 |
| 2020-09-20 | $0.05901 | $0.05970 | $0.05684 | $0.05958 | $390,668 | $0 |
| 2020-09-21 | $0.05958 | $0.06016 | $0.05697 | $0.05709 | $296,609 | $0 |
| 2020-09-22 | $0.05707 | $0.05977 | $0.05596 | $0.05701 | $263,470 | $0 |
| 2020-09-23 | $0.05690 | $0.05895 | $0.05521 | $0.05573 | $312,408 | $0 |
| 2020-09-24 | $0.05573 | $0.05739 | $0.05561 | $0.05737 | $101,612 | $0 |
| 2020-09-25 | $0.05737 | $0.05814 | $0.05594 | $0.05594 | $117,476 | $0 |
| 2020-09-26 | $0.05594 | $0.05694 | $0.05560 | $0.05676 | $77,870.39 | $0 |
| 2020-09-27 | $0.05676 | $0.05736 | $0.05561 | $0.05668 | $103,895 | $0 |
| 2020-09-28 | $0.05668 | $0.05735 | $0.05577 | $0.05577 | $135,008 | $0 |
| 2020-09-29 | $0.05577 | $0.05670 | $0.05529 | $0.05668 | $143,076 | $0 |
| 2020-09-30 | $0.05668 | $0.05677 | $0.05546 | $0.05648 | $170,475 | $0 |